日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

北興化学工業(4992)の株価時系列情報

北興化学工業(4992)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1988/12/28 819 819 810 810 4,000
1988/12/27 810 810 810 810 1,000
1988/12/26 810 811 810 811 3,000
1988/12/24 815 815 815 815 3,000
1988/12/23 821 821 821 821 3,000
1988/12/22 860 860 850 850 4,000
1988/12/20 867 867 865 865 8,000
1988/12/19 884 884 866 866 4,000
1988/12/16 860 884 860 884 17,000
1988/12/15 856 860 856 856 10,000
1988/12/14 854 856 853 856 10,000
1988/12/13 851 852 850 850 19,000
1988/12/09 840 840 830 830 7,000
1988/12/08 827 836 827 830 9,000
1988/12/07 810 811 810 810 6,000
1988/12/06 810 810 805 805 6,000
1988/12/05 810 810 805 805 32,000
1988/12/03 810 810 800 800 14,000
1988/12/01 815 816 810 815 9,000
1988/11/30 812 816 805 816 7,000
1988/11/29 813 813 813 813 6,000
1988/11/28 816 816 813 813 5,000
1988/11/26 813 813 813 813 6,000
1988/11/25 835 838 830 830 14,000
1988/11/24 836 840 835 835 8,000
1988/11/22 832 832 830 830 22,000
1988/11/21 806 811 802 802 21,000
1988/11/18 785 785 780 780 12,000
1988/11/17 753 765 753 765 17,000
1988/11/16 750 754 741 741 26,000
1988/11/15 747 747 747 747 6,000
1988/11/14 746 746 745 746 5,000
1988/11/11 737 750 737 740 6,000
1988/11/10 735 735 735 735 6,000
1988/11/09 755 755 750 750 16,000
1988/11/08 760 761 755 755 6,000
1988/11/07 764 764 755 755 3,000
1988/11/05 758 765 758 765 8,000
1988/11/04 755 755 750 750 14,000
1988/11/02 765 765 755 755 14,000
1988/11/01 756 758 750 755 33,000
1988/10/31 759 759 755 755 5,000
1988/10/29 759 759 750 750 15,000
1988/10/28 758 759 750 758 13,000
1988/10/27 740 760 735 760 13,000
1988/10/26 750 750 740 740 17,000
1988/10/25 741 750 740 740 8,000
1988/10/24 740 741 740 741 6,000
1988/10/22 730 740 725 740 17,000
1988/10/21 740 750 730 730 17,000
1988/10/20 740 740 730 740 8,000
1988/10/19 750 750 730 730 30,000
1988/10/18 759 759 750 750 17,000
1988/10/17 761 761 761 761 1,000
1988/10/14 760 770 760 770 5,000
1988/10/13 765 766 760 766 17,000
1988/10/12 770 770 762 765 7,000
1988/10/11 766 770 766 770 3,000
1988/10/07 770 770 761 761 3,000
1988/10/06 761 771 761 761 8,000
1988/10/05 772 772 760 760 7,000
1988/10/04 770 770 770 770 8,000
1988/10/03 782 782 780 780 15,000
1988/10/01 781 800 780 781 13,000
1988/09/30 781 781 781 781 1,000
1988/09/29 782 782 781 781 5,000
1988/09/28 790 790 781 782 5,000
1988/09/27 793 800 793 795 4,000
1988/09/26 790 800 790 800 3,000
1988/09/24 800 800 800 800 2,000
1988/09/22 781 781 780 780 9,000
1988/09/21 800 800 780 780 8,000
1988/09/20 826 826 798 798 18,000
1988/09/19 830 830 821 825 15,000
1988/09/16 835 835 830 830 13,000
1988/09/14 831 840 830 830 10,000
1988/09/13 825 825 825 825 3,000
1988/09/12 840 850 840 850 4,000
1988/09/09 851 851 835 835 11,000
1988/09/08 840 850 840 849 5,000
1988/09/07 839 840 839 840 3,000
1988/09/06 845 845 830 830 4,000
1988/09/05 826 845 826 845 2,000
1988/09/03 827 828 827 828 4,000
1988/09/02 830 830 827 827 5,000
1988/09/01 830 831 826 826 20,000
1988/08/30 850 850 835 835 2,000
1988/08/29 831 831 831 831 1,000
1988/08/27 830 830 830 830 2,000
1988/08/26 849 850 826 826 19,000
1988/08/25 850 850 850 850 4,000
1988/08/24 851 851 830 831 11,000
1988/08/23 870 870 860 860 7,000
1988/08/22 875 875 865 865 15,000
1988/08/19 880 880 871 871 18,000
1988/08/18 895 900 885 885 4,000
1988/08/17 890 895 890 895 14,000
1988/08/12 885 885 880 885 15,000
1988/08/11 885 886 885 886 9,000
1988/08/08 929 929 911 911 3,000
1988/08/06 929 929 929 929 3,000
1988/08/05 910 910 910 910 3,000
1988/08/04 899 900 881 881 10,000
1988/08/03 891 900 891 900 4,000
1988/08/01 901 910 900 900 5,000
1988/07/30 901 901 900 901 5,000
1988/07/29 911 911 900 900 11,000
1988/07/28 905 920 900 900 6,000
1988/07/27 904 905 900 905 4,000
1988/07/26 885 905 885 905 5,000
1988/07/25 881 885 881 885 8,000
1988/07/23 879 880 879 880 5,000
1988/07/22 897 900 880 880 12,000
1988/07/21 911 915 900 900 24,000
1988/07/20 905 921 902 920 8,000
1988/07/19 910 910 905 905 5,000
1988/07/18 901 915 901 915 12,000
1988/07/15 900 915 900 915 15,000
1988/07/14 920 921 920 920 9,000
1988/07/13 931 950 931 935 12,000
1988/07/12 951 952 940 940 28,000
1988/07/11 952 953 951 953 19,000
1988/07/08 951 951 951 951 7,000
1988/07/07 951 970 951 970 15,000
1988/07/06 958 960 951 951 17,000
1988/07/05 942 959 942 958 4,000
1988/07/04 940 941 940 941 2,000
1988/07/02 950 950 950 950 5,000
1988/07/01 975 975 962 962 15,000
1988/06/30 963 980 963 975 5,000
1988/06/29 952 962 952 962 4,000
1988/06/28 970 976 951 951 16,000
1988/06/27 991 1,000 980 980 9,000
1988/06/25 1,000 1,000 990 990 13,000
1988/06/24 999 1,000 996 1,000 27,000
1988/06/23 1,000 1,010 996 996 12,000
1988/06/22 999 1,000 999 999 28,000
1988/06/21 1,010 1,010 999 999 13,000
1988/06/20 1,020 1,020 1,000 1,010 11,000
1988/06/17 1,010 1,020 1,000 1,000 29,000
1988/06/16 1,020 1,020 1,010 1,020 11,000
1988/06/15 1,020 1,020 1,020 1,020 17,000
1988/06/14 1,030 1,030 1,020 1,020 8,000
1988/06/13 1,020 1,030 1,020 1,030 5,000
1988/06/10 1,020 1,020 1,010 1,020 11,000
1988/06/09 1,020 1,020 1,010 1,010 9,000
1988/06/08 1,050 1,050 1,010 1,030 20,000
1988/06/07 1,030 1,030 1,010 1,020 76,000
1988/06/06 1,050 1,050 1,030 1,030 31,000
1988/06/04 1,040 1,060 1,040 1,050 17,000
1988/06/03 1,080 1,100 1,070 1,100 35,000
1988/06/02 1,090 1,100 1,090 1,100 42,000
1988/06/01 1,080 1,110 1,050 1,110 128,000
1988/05/31 1,030 1,090 1,020 1,070 58,000
1988/05/30 1,030 1,050 1,010 1,010 30,000
1988/05/28 1,080 1,080 1,060 1,060 45,000
1988/05/27 1,030 1,080 1,030 1,080 33,000
1988/05/26 1,060 1,060 1,020 1,030 38,000
1988/05/25 1,070 1,080 1,060 1,060 22,000
1988/05/24 1,080 1,080 1,030 1,080 27,000
1988/05/23 1,090 1,100 1,070 1,090 50,000
1988/05/20 1,080 1,100 1,060 1,090 84,000
1988/05/19 1,020 1,110 1,020 1,100 142,000
1988/05/18 999 1,020 999 1,020 40,000
1988/05/17 999 1,000 999 1,000 17,000
1988/05/16 984 1,000 984 1,000 10,000
1988/05/13 983 1,000 982 982 22,000
1988/05/12 980 985 980 982 15,000
1988/05/11 990 991 981 986 27,000
1988/05/10 1,000 1,020 1,000 1,000 12,000
1988/05/09 1,000 1,000 981 981 10,000
1988/05/07 999 999 990 990 9,000
1988/05/06 1,010 1,020 1,000 1,000 30,000
1988/05/02 1,000 1,020 990 1,020 13,000
1988/04/30 981 1,000 981 1,000 17,000
1988/04/28 991 991 980 981 8,000
1988/04/27 980 1,000 980 990 30,000
1988/04/26 980 999 970 970 18,000
1988/04/25 958 1,000 955 1,000 33,000
1988/04/23 963 980 955 955 7,000
1988/04/22 971 971 965 965 10,000
1988/04/21 989 990 970 970 15,000
1988/04/20 999 999 990 990 15,000
1988/04/19 970 1,000 970 999 8,000
1988/04/18 979 985 970 980 18,000
1988/04/15 985 986 980 981 16,000
1988/04/14 999 1,000 990 1,000 13,000
1988/04/13 980 999 980 999 8,000
1988/04/12 1,000 1,000 981 985 16,000
1988/04/11 1,040 1,040 1,010 1,020 53,000
1988/04/08 1,010 1,050 1,000 1,040 144,000
1988/04/07 924 980 924 975 1,041,000
1988/04/06 923 929 923 926 17,000
1988/04/05 924 924 924 924 13,000
1988/04/04 921 923 921 923 6,000
1988/04/02 921 921 921 921 1,000
1988/04/01 938 938 920 920 14,000
1988/03/31 946 946 917 927 11,000
1988/03/30 908 920 908 916 13,000
1988/03/29 930 931 930 930 8,000
1988/03/28 940 940 935 936 15,000
1988/03/26 940 940 940 940 21,000
1988/03/25 941 945 940 940 13,000
1988/03/24 950 960 950 952 21,000
1988/03/23 940 949 940 949 4,000
1988/03/22 941 950 930 950 17,000
1988/03/18 949 950 941 950 5,000
1988/03/17 955 960 940 950 12,000
1988/03/16 950 965 941 950 8,000
1988/03/15 964 965 940 940 25,000
1988/03/14 941 965 941 965 25,000
1988/03/11 960 960 940 940 9,000
1988/03/10 965 966 960 960 16,000
1988/03/09 970 970 960 970 18,000
1988/03/08 975 975 975 975 4,000
1988/03/07 971 975 960 975 15,000
1988/03/05 974 975 970 970 26,000
1988/03/04 973 975 970 975 33,000
1988/03/03 970 978 970 973 44,000
1988/03/02 949 970 949 969 52,000
1988/03/01 920 940 920 940 35,000
1988/02/29 912 920 911 920 11,000
1988/02/27 916 916 912 912 5,000
1988/02/26 921 921 911 911 25,000
1988/02/25 908 925 908 911 17,000
1988/02/24 928 928 911 911 13,000
1988/02/23 929 930 928 928 11,000
1988/02/22 907 930 906 928 22,000
1988/02/19 907 907 906 906 13,000
1988/02/18 929 931 905 905 33,000
1988/02/17 930 931 928 930 37,000
1988/02/16 901 925 901 925 15,000
1988/02/15 895 898 894 898 19,000
1988/02/12 893 893 891 891 14,000
1988/02/10 899 899 891 891 11,000
1988/02/09 905 905 900 900 17,000
1988/02/08 925 925 920 921 12,000
1988/02/06 905 925 905 925 15,000
1988/02/05 910 915 910 910 21,000
1988/02/04 930 930 910 910 28,000
1988/02/03 916 930 916 930 18,000
1988/02/02 919 930 919 921 16,000
1988/02/01 919 925 919 919 11,000
1988/01/30 920 920 919 919 8,000
1988/01/29 913 920 910 910 9,000
1988/01/28 880 920 880 906 28,000
1988/01/27 880 890 880 880 8,000
1988/01/26 896 897 895 895 6,000
1988/01/25 880 895 870 895 9,000
1988/01/23 899 899 880 880 5,000
1988/01/22 890 910 890 910 12,000
1988/01/21 940 940 900 900 70,000
1988/01/14 805 805 800 800 16,000
1988/01/13 800 809 800 809 6,000
1988/01/12 800 810 800 805 6,000
1988/01/11 800 810 800 810 17,000
1988/01/08 790 790 790 790 5,000
1988/01/06 751 770 750 770 17,000
1988/01/05 749 749 749 749 14,000
1988/01/04 775 775 749 750 9,000

このページの先頭へ